Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.29 | 12.64 | 11.83 | 11.84 | 53,548 | -0.48(-3.87%) |
Apr 27, 2023 | 11.23 | 12.35 | 11.23 | 12.32 | 81,629 | +1.27(+11.47%) |
Apr 26, 2023 | 10.89 | 11.54 | 10.81 | 11.05 | 106,764 | +0.26(+2.45%) |
Apr 25, 2023 | 11.05 | 11.16 | 10.66 | 10.79 | 73,165 | -0.53(-4.66%) |
Apr 24, 2023 | 11.07 | 11.42 | 10.89 | 11.32 | 40,439 | +0.25(+2.23%) |
Apr 21, 2023 | 11.22 | 11.25 | 10.86 | 11.07 | 65,859 | -0.18(-1.59%) |
Apr 20, 2023 | 11.64 | 11.73 | 11.18 | 11.25 | 40,560 | -0.44(-3.78%) |
Apr 19, 2023 | 11.67 | 11.73 | 11.54 | 11.69 | 30,900 | -0.03(-0.22%) |
Apr 18, 2023 | 12.21 | 12.21 | 11.70 | 11.72 | 28,180 | -0.35(-2.89%) |
Apr 17, 2023 | 11.68 | 12.19 | 11.66 | 12.06 | 38,396 | +0.29(+2.46%) |
Apr 14, 2023 | 11.89 | 11.95 | 11.55 | 11.78 | 54,637 | -0.24(-1.98%) |
Apr 13, 2023 | 12.38 | 12.47 | 11.43 | 12.01 | 100,126 | -0.45(-3.62%) |
Apr 12, 2023 | 12.80 | 13.10 | 12.30 | 12.46 | 58,017 | -0.33(-2.59%) |
Apr 11, 2023 | 12.92 | 12.99 | 12.52 | 12.80 | 34,298 | +0.01(+0.07%) |
Apr 10, 2023 | 12.63 | 12.83 | 12.52 | 12.79 | 52,830 | +0.01(+0.07%) |
Apr 06, 2023 | 12.84 | 12.93 | 12.69 | 12.78 | 23,495 | -0.05(-0.40%) |
Apr 05, 2023 | 12.76 | 12.91 | 12.66 | 12.83 | 36,002 | -0.05(-0.40%) |
Apr 04, 2023 | 13.03 | 13.10 | 12.76 | 12.88 | 29,820 | -0.09(-0.72%) |
Apr 03, 2023 | 13.18 | 13.25 | 12.81 | 12.97 | 66,515 | -0.36(-2.68%) |
Mar 31, 2023 | 13.46 | 13.60 | 12.90 | 13.33 | 159,512 | +0.08(+0.58%) |
Mar 30, 2023 | 13.04 | 13.31 | 12.91 | 13.26 | 67,948 | +0.31(+2.43%) |
Mar 29, 2023 | 13.01 | 13.03 | 12.67 | 12.94 | 45,854 | +0.16(+1.27%) |
Mar 28, 2023 | 12.91 | 13.18 | 12.74 | 12.78 | 27,072 | -0.09(-0.73%) |
Mar 27, 2023 | 12.97 | 13.04 | 12.75 | 12.87 | 20,718 | +0.19(+1.48%) |
Mar 24, 2023 | 12.18 | 12.77 | 12.07 | 12.69 | 41,839 | +0.40(+3.25%) |
Mar 23, 2023 | 12.61 | 12.84 | 12.17 | 12.29 | 59,630 | -0.31(-2.43%) |
Mar 22, 2023 | 13.38 | 13.40 | 12.51 | 12.59 | 56,985 | -0.91(-6.74%) |
Mar 21, 2023 | 12.94 | 14.10 | 12.94 | 13.50 | 76,537 | +0.56(+4.34%) |
Mar 20, 2023 | 12.72 | 13.08 | 12.68 | 12.94 | 64,308 | +0.26(+2.01%) |
Mar 17, 2023 | 12.84 | 13.02 | 12.57 | 12.69 | 70,610 | -0.25(-1.91%) |
Mar 16, 2023 | 12.94 | 12.95 | 12.63 | 12.93 | 48,863 | -0.21(-1.62%) |
Mar 15, 2023 | 13.66 | 13.66 | 12.75 | 13.14 | 78,160 | -0.61(-4.45%) |
Mar 14, 2023 | 13.90 | 14.38 | 13.71 | 13.76 | 48,704 | +0.17(+1.28%) |
Mar 13, 2023 | 13.26 | 13.85 | 13.17 | 13.58 | 58,676 | +0.03(+0.24%) |
Mar 10, 2023 | 13.97 | 13.97 | 13.24 | 13.55 | 66,764 | -0.42(-3.04%) |
Mar 09, 2023 | 14.50 | 14.52 | 13.97 | 13.97 | 41,227 | -0.48(-3.33%) |
Mar 08, 2023 | 14.77 | 14.77 | 14.35 | 14.46 | 38,092 | -0.26(-1.77%) |
Mar 07, 2023 | 14.62 | 14.85 | 14.49 | 14.72 | 37,191 | +0.08(+0.56%) |
Mar 06, 2023 | 14.78 | 15.08 | 14.59 | 14.64 | 74,338 | -0.08(-0.55%) |
Mar 03, 2023 | 14.80 | 14.89 | 14.64 | 14.72 | 38,059 | +0.11(+0.73%) |
Mar 02, 2023 | 14.36 | 14.69 | 14.33 | 14.61 | 37,151 | +0.16(+1.13%) |
Mar 01, 2023 | 14.73 | 14.81 | 14.42 | 14.45 | 54,757 | -0.28(-1.88%) |
Feb 28, 2023 | 14.86 | 15.06 | 14.73 | 14.73 | 37,863 | -0.19(-1.26%) |
Feb 27, 2023 | 15.14 | 15.33 | 14.85 | 14.91 | 43,052 | -0.08(-0.54%) |
Feb 24, 2023 | 15.52 | 15.52 | 14.68 | 14.99 | 39,774 | -0.33(-2.18%) |
Feb 23, 2023 | 15.38 | 15.67 | 15.04 | 15.33 | 57,368 | +0.42(+2.85%) |
Feb 22, 2023 | 14.86 | 15.13 | 14.81 | 14.90 | 47,003 | -0.19(-1.24%) |
Feb 21, 2023 | 15.01 | 15.41 | 14.95 | 15.09 | 39,156 | -0.10(-0.64%) |
Feb 17, 2023 | 15.54 | 15.54 | 15.12 | 15.19 | 33,683 | -0.30(-1.95%) |
Feb 16, 2023 | 15.50 | 15.70 | 15.41 | 15.49 | 26,100 | -0.26(-1.66%) |
Feb 15, 2023 | 15.51 | 15.92 | 15.02 | 15.75 | 60,502 | +0.15(+0.94%) |
Feb 14, 2023 | 16.01 | 16.06 | 15.50 | 15.61 | 45,625 | -0.53(-3.29%) |
Feb 13, 2023 | 15.80 | 16.28 | 15.59 | 16.14 | 60,419 | +0.46(+2.91%) |
Feb 10, 2023 | 15.77 | 15.97 | 15.52 | 15.68 | 24,287 | -0.01(-0.05%) |
Feb 09, 2023 | 15.74 | 15.79 | 15.59 | 15.69 | 30,223 | +0.07(+0.42%) |
Feb 08, 2023 | 15.91 | 15.91 | 15.54 | 15.62 | 22,320 | -0.29(-1.79%) |
Feb 07, 2023 | 15.65 | 16.02 | 15.56 | 15.91 | 26,021 | +0.27(+1.72%) |
Feb 06, 2023 | 15.99 | 15.99 | 15.52 | 15.64 | 17,358 | -0.21(-1.34%) |
Feb 03, 2023 | 15.71 | 15.85 | 15.47 | 15.85 | 21,461 | -0.05(-0.31%) |
Feb 02, 2023 | 15.84 | 16.15 | 15.79 | 15.90 | 34,051 | +0.13(+0.83%) |